HashiCorp Inc. (HCP)
34.78
0.00 (0.00%)
At close: Feb 26, 2025, 3:59 PM
HCP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 34.80 | 34.82 | 34.77 | 34.78 | -0.03 | -0.09% | 8,938,163 |
| Feb 25, 2025 | 34.82 | 34.85 | 34.76 | 34.81 | 0.37 | 1.07% | 16,178,927 |
| Feb 24, 2025 | 34.57 | 34.57 | 34.31 | 34.44 | -0.06 | -0.17% | 5,498,400 |
| Feb 21, 2025 | 34.49 | 34.54 | 34.42 | 34.50 | 0.02 | 0.06% | 3,286,037 |
| Feb 20, 2025 | 34.45 | 34.51 | 34.40 | 34.48 | 0.01 | 0.03% | 2,702,823 |
| Feb 19, 2025 | 34.45 | 34.53 | 34.38 | 34.47 | 0.10 | 0.29% | 4,831,865 |
| Feb 18, 2025 | 34.32 | 34.40 | 34.23 | 34.37 | -0.02 | -0.06% | 4,105,400 |
| Feb 14, 2025 | 34.19 | 34.42 | 34.19 | 34.39 | 0.03 | 0.09% | 3,159,212 |
| Feb 13, 2025 | 34.19 | 34.39 | 34.15 | 34.36 | 0.14 | 0.41% | 3,540,679 |
| Feb 12, 2025 | 34.06 | 34.26 | 34.05 | 34.22 | 0.11 | 0.32% | 4,075,300 |
| Feb 11, 2025 | 34.25 | 34.30 | 33.95 | 34.11 | -0.10 | -0.29% | 4,546,205 |
| Feb 10, 2025 | 34.01 | 34.24 | 34.00 | 34.21 | 0.22 | 0.65% | 4,301,300 |
| Feb 7, 2025 | 34.04 | 34.07 | 33.90 | 33.99 | -0.01 | -0.03% | 3,514,708 |
| Feb 6, 2025 | 34.20 | 34.26 | 33.93 | 34.00 | -0.12 | -0.35% | 3,389,886 |
| Feb 5, 2025 | 34.20 | 34.20 | 34.04 | 34.12 | -0.07 | -0.20% | 6,136,500 |
| Feb 4, 2025 | 34.22 | 34.31 | 34.16 | 34.19 | -0.05 | -0.15% | 2,689,200 |
| Feb 3, 2025 | 34.15 | 34.26 | 34.15 | 34.24 | 0.04 | 0.12% | 2,996,100 |
| Jan 31, 2025 | 34.28 | 34.33 | 34.18 | 34.20 | -0.05 | -0.15% | 3,285,800 |
| Jan 30, 2025 | 34.26 | 34.34 | 34.24 | 34.25 | -0.05 | -0.15% | 4,179,100 |
| Jan 29, 2025 | 34.35 | 34.35 | 34.25 | 34.30 | 0.01 | 0.03% | 1,662,000 |
| Jan 28, 2025 | 34.31 | 34.33 | 34.10 | 34.29 | -0.02 | -0.06% | 3,365,223 |
| Jan 27, 2025 | 34.20 | 34.31 | 34.17 | 34.31 | 0.06 | 0.18% | 2,668,100 |
| Jan 24, 2025 | 34.25 | 34.30 | 34.20 | 34.25 | 0.00 | 0.00% | 3,225,000 |
| Jan 23, 2025 | 34.26 | 34.30 | 34.22 | 34.25 | -0.03 | -0.09% | 2,195,900 |
| Jan 22, 2025 | 34.25 | 34.32 | 34.24 | 34.28 | 0.00 | 0.00% | 897,437 |
| Jan 21, 2025 | 34.30 | 34.31 | 34.24 | 34.28 | -0.05 | -0.15% | 1,552,329 |
| Jan 17, 2025 | 34.30 | 34.37 | 34.30 | 34.33 | 0.02 | 0.06% | 996,400 |
| Jan 16, 2025 | 34.30 | 34.34 | 34.28 | 34.31 | 0.01 | 0.03% | 1,536,100 |
| Jan 15, 2025 | 34.35 | 34.47 | 34.27 | 34.30 | -0.07 | -0.20% | 1,521,400 |
| Jan 14, 2025 | 34.26 | 34.40 | 34.22 | 34.37 | 0.09 | 0.26% | 2,358,910 |
| Jan 13, 2025 | 34.35 | 34.37 | 34.20 | 34.28 | -0.03 | -0.09% | 1,603,106 |
| Jan 10, 2025 | 34.28 | 34.35 | 34.15 | 34.31 | -0.02 | -0.06% | 3,944,817 |
| Jan 8, 2025 | 34.30 | 34.46 | 34.24 | 34.33 | 0.01 | 0.03% | 4,553,300 |
| Jan 7, 2025 | 34.25 | 34.34 | 34.24 | 34.32 | 0.06 | 0.18% | 2,254,400 |
| Jan 6, 2025 | 34.27 | 34.40 | 34.24 | 34.26 | -0.12 | -0.35% | 2,553,649 |
| Jan 3, 2025 | 34.17 | 34.39 | 34.17 | 34.38 | 0.21 | 0.61% | 2,306,732 |
| Jan 2, 2025 | 34.24 | 34.24 | 34.15 | 34.17 | -0.04 | -0.12% | 2,761,557 |
| Dec 31, 2024 | 34.20 | 34.27 | 34.15 | 34.21 | 0.00 | 0.00% | 1,489,107 |
| Dec 30, 2024 | 34.06 | 34.22 | 34.05 | 34.21 | 0.02 | 0.06% | 1,323,333 |
| Dec 27, 2024 | 34.17 | 34.25 | 34.15 | 34.19 | 0.01 | 0.03% | 1,111,323 |
| Dec 26, 2024 | 34.15 | 34.21 | 34.10 | 34.18 | -0.06 | -0.18% | 1,541,200 |
| Dec 24, 2024 | 34.15 | 34.26 | 34.14 | 34.24 | 0.00 | 0.00% | 405,500 |
| Dec 23, 2024 | 34.14 | 34.25 | 34.11 | 34.24 | -0.03 | -0.09% | 1,350,334 |
| Dec 20, 2024 | 34.19 | 34.33 | 34.12 | 34.27 | 0.05 | 0.15% | 5,571,027 |
| Dec 19, 2024 | 34.09 | 34.26 | 34.07 | 34.22 | 0.14 | 0.41% | 3,280,552 |
| Dec 18, 2024 | 33.85 | 34.17 | 33.82 | 34.08 | 0.18 | 0.53% | 7,503,400 |
| Dec 17, 2024 | 33.77 | 33.95 | 33.72 | 33.90 | 0.06 | 0.18% | 2,494,032 |
| Dec 16, 2024 | 33.75 | 33.84 | 33.75 | 33.84 | 0.06 | 0.18% | 2,130,802 |
| Dec 13, 2024 | 33.75 | 33.80 | 33.71 | 33.78 | -0.04 | -0.12% | 3,076,600 |
| Dec 12, 2024 | 33.76 | 33.83 | 33.65 | 33.82 | 0.06 | 0.18% | 2,799,632 |